Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 9.190 | 9.328 | 9.151 | 9.250 | 309,644 | +0.01(+0.16%) |
Apr 27, 2006 | 9.379 | 9.412 | 9.207 | 9.236 | 442,175 | -0.18(-1.92%) |
Apr 26, 2006 | 9.443 | 9.533 | 9.404 | 9.416 | 437,546 | +0.01(+0.15%) |
Apr 25, 2006 | 9.457 | 9.554 | 9.379 | 9.402 | 517,211 | -0.02(-0.26%) |
Apr 24, 2006 | 9.595 | 9.595 | 9.361 | 9.426 | 683,362 | -0.24(-2.50%) |
Apr 21, 2006 | 9.810 | 9.841 | 9.567 | 9.669 | 979,364 | +0.11(+1.16%) |
Apr 20, 2006 | 9.129 | 9.679 | 9.030 | 9.558 | 2,163,615 | +0.71(+8.05%) |
Apr 19, 2006 | 8.823 | 8.893 | 8.749 | 8.846 | 539,381 | +0.06(+0.63%) |
Apr 18, 2006 | 8.593 | 8.790 | 8.577 | 8.790 | 467,512 | +0.20(+2.32%) |
Apr 17, 2006 | 8.474 | 8.599 | 8.474 | 8.591 | 325,967 | +0.07(+0.84%) |
Apr 13, 2006 | 8.476 | 8.560 | 8.353 | 8.519 | 342,533 | +0.04(+0.51%) |
Apr 12, 2006 | 8.322 | 8.476 | 8.314 | 8.476 | 246,790 | +0.16(+1.98%) |
Apr 11, 2006 | 8.497 | 8.497 | 8.294 | 8.312 | 321,095 | -0.18(-2.17%) |
Apr 10, 2006 | 8.528 | 8.538 | 8.374 | 8.497 | 498,696 | -0.04(-0.48%) |
Apr 07, 2006 | 8.517 | 8.577 | 8.476 | 8.538 | 1,062,439 | -0.01(-0.14%) |
Apr 06, 2006 | 8.326 | 8.554 | 8.316 | 8.550 | 624,161 | +0.22(+2.69%) |
Apr 05, 2006 | 8.265 | 8.696 | 8.255 | 8.326 | 215,606 | +0.03(+0.42%) |
Apr 04, 2006 | 8.275 | 8.349 | 8.209 | 8.291 | 465,076 | +0.01(+0.15%) |
Apr 03, 2006 | 8.271 | 8.394 | 8.228 | 8.279 | 654,858 | -0.03(-0.40%) |
Mar 31, 2006 | 8.209 | 8.320 | 8.172 | 8.312 | 1,070,235 | +0.32(+4.03%) |
Mar 30, 2006 | 7.828 | 7.990 | 7.797 | 7.990 | 252,149 | +0.16(+2.07%) |
Mar 29, 2006 | 7.772 | 7.883 | 7.770 | 7.828 | 256,291 | +0.02(+0.29%) |
Mar 28, 2006 | 7.807 | 7.838 | 7.766 | 7.805 | 132,530 | +0.03(+0.40%) |
Mar 27, 2006 | 7.805 | 7.809 | 7.707 | 7.774 | 148,122 | -0.07(-0.84%) |
Mar 24, 2006 | 7.778 | 7.895 | 7.778 | 7.840 | 159,816 | +0.09(+1.22%) |
Mar 23, 2006 | 7.778 | 7.805 | 7.694 | 7.746 | 223,645 | -0.09(-1.20%) |
Mar 22, 2006 | 7.600 | 7.840 | 7.600 | 7.840 | 313,299 | +0.25(+3.24%) |
Mar 21, 2006 | 7.762 | 7.795 | 7.559 | 7.594 | 505,517 | -0.21(-2.63%) |
Mar 20, 2006 | 7.774 | 7.854 | 7.762 | 7.799 | 169,074 | +0.02(+0.21%) |
Mar 17, 2006 | 7.850 | 7.871 | 7.774 | 7.783 | 483,835 | -0.02(-0.24%) |
Mar 16, 2006 | 7.795 | 7.912 | 7.748 | 7.801 | 238,994 | +0.03(+0.45%) |
Mar 15, 2006 | 7.783 | 7.797 | 7.717 | 7.766 | 204,886 | -0.03(-0.37%) |
Mar 14, 2006 | 7.672 | 7.799 | 7.602 | 7.795 | 141,301 | +0.15(+1.90%) |
Mar 13, 2006 | 7.727 | 7.780 | 7.620 | 7.649 | 137,890 | -0.09(-1.22%) |
Mar 10, 2006 | 7.573 | 7.744 | 7.565 | 7.744 | 305,746 | +0.22(+2.92%) |
Mar 09, 2006 | 7.725 | 7.727 | 7.512 | 7.524 | 262,138 | -0.22(-2.78%) |
Mar 08, 2006 | 7.594 | 7.756 | 7.594 | 7.739 | 207,323 | +0.12(+1.56%) |
Mar 07, 2006 | 7.600 | 7.666 | 7.594 | 7.620 | 124,247 | -0.03(-0.43%) |
Mar 06, 2006 | 7.684 | 7.873 | 7.616 | 7.653 | 263,843 | -0.23(-2.87%) |
Mar 03, 2006 | 7.748 | 7.932 | 7.737 | 7.879 | 182,960 | +0.11(+1.37%) |
Mar 02, 2006 | 7.957 | 7.965 | 7.748 | 7.772 | 294,296 | -0.22(-2.75%) |
Mar 01, 2006 | 7.881 | 8.199 | 7.875 | 7.992 | 234,852 | +0.11(+1.46%) |
Feb 28, 2006 | 7.856 | 7.918 | 7.799 | 7.877 | 271,395 | +0.02(+0.26%) |
Feb 27, 2006 | 7.912 | 7.971 | 7.840 | 7.856 | 116,208 | -0.03(-0.39%) |
Feb 24, 2006 | 7.778 | 7.941 | 7.752 | 7.887 | 184,666 | +0.04(+0.55%) |
Feb 23, 2006 | 7.922 | 7.922 | 7.819 | 7.844 | 383,706 | -0.16(-2.00%) |
Feb 22, 2006 | 7.815 | 8.008 | 7.815 | 8.004 | 483,591 | +0.22(+2.85%) |
Feb 21, 2006 | 7.879 | 7.941 | 7.780 | 7.783 | 531,097 | -0.12(-1.56%) |
Feb 17, 2006 | 7.924 | 7.963 | 7.819 | 7.906 | 394,669 | -0.13(-1.58%) |
Feb 16, 2006 | 7.639 | 8.084 | 7.629 | 8.033 | 1,027,357 | +0.43(+5.64%) |
Feb 15, 2006 | 7.659 | 7.698 | 7.594 | 7.604 | 292,347 | -0.08(-1.09%) |
Feb 14, 2006 | 7.594 | 7.692 | 7.483 | 7.688 | 239,968 | +0.12(+1.55%) |
Feb 13, 2006 | 7.672 | 7.676 | 7.512 | 7.571 | 220,235 | -0.14(-1.86%) |
Feb 10, 2006 | 7.491 | 7.748 | 7.491 | 7.715 | 358,369 | +0.20(+2.70%) |
Feb 09, 2006 | 7.524 | 7.651 | 7.491 | 7.512 | 253,124 | -0.01(-0.14%) |
Feb 08, 2006 | 7.499 | 7.553 | 7.450 | 7.522 | 588,105 | +0.02(+0.27%) |
Feb 07, 2006 | 7.608 | 7.666 | 7.485 | 7.501 | 258,727 | -0.15(-1.96%) |
Feb 06, 2006 | 7.614 | 7.709 | 7.594 | 7.651 | 215,606 | +0.01(+0.08%) |
Feb 03, 2006 | 7.614 | 7.750 | 7.596 | 7.645 | 115,233 | +0.03(+0.40%) |
Feb 02, 2006 | 7.768 | 7.770 | 7.610 | 7.614 | 576,655 | -0.12(-1.59%) |